SET · JMART · stock

Jaymart Group Holdings Public Company Limited (JMART) stock price history

Every SET trading session of Jaymart Group Holdings Public Company Limited from Jun 25, 2009 to Sep 28, 2026: 4,210 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JMART data, free keyYear by year table

JMART adjusted close, 2009 to 2026

JMARTJaymart Group Holdings Public Company
THB 10.00+6.0% over one year
2010201520202025
THB 55.79
All time high, 2022
THB 12.80
52 week high, THB 5.72 low
4,210
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

JMART key facts

  • Jaymart Group Holdings Public Company Limited (JMART) closed at THB 10.00 on Sep 28, 2026 on SET.
  • JMART's all time high close is THB 55.79, set on Apr 29, 2022; its all time low close is THB 0.3090 on Jul 8, 2009.
  • JMART's 52 week range is THB 5.72 to THB 12.80.
  • JMART returned +6.0% over the year to Sep 28, 2026 and -70.6% over five years.
  • Over ten years JMART returned +83%, +6.2% a year compounded.
  • JMART's deepest drawdown was -90.6% from Apr 29, 2022 to Jun 23, 2025.
  • DataCedar holds 4,210 daily sessions of JMART history from Jun 25, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JMART price chart, 2009 to 2026

JMART adjusted close, Jun 25, 2009 to Sep 28, 2026THB 0.3297THB 1.80THB 9.78THB 53.312010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JMART returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.1%
3 months+5.3%
6 months+57.3%
Year to date+47.1%
1 year+6.0%
3 years-52.1%
5 years-70.6%
10 years+82.9%
Since Jun 25, 2009+2,659%
Compound annual growth, 17.3 years+21.2%

JMART records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 55.79 on Apr 29, 2022
All time low close
THB 0.3090 on Jul 8, 2009
52 week high
THB 12.80 on Jul 14, 2026
52 week low
THB 5.72 on Mar 4, 2026
Deepest drawdown
-90.6% from Apr 29, 2022 to Jun 23, 2025, not yet recovered
Best single session
+30.8% on Aug 13, 2024
Worst single session
-18.0% on Jun 26, 2023
Volatility, 1 year annualised
54.0%
Sessions closing higher, 1 year
41%
Growth of 1 since 2009
27.6×
Best calendar year
2021, +194%
Worst calendar year
2018, -73%

JMART price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jun 25, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 6.85THB 12.80THB 5.72THB 10.00+47.1%2.6B186
2025THB 12.44THB 12.63THB 5.03THB 6.80-45.4%2.5B242
2024THB 16.62THB 17.36THB 8.45THB 12.44-22.5%2.2B243
2023THB 36.70THB 39.18THB 12.16THB 16.06-56.2%5.6B243
2022THB 50.89THB 56.16THB 35.13THB 36.70-27.3%1.9B241
2021THB 17.18THB 51.33THB 16.75THB 50.45+193.7%3.3B241
2020THB 6.74THB 18.21THB 3.54THB 17.18+154.9%4B243
2019THB 3.09THB 8.48THB 3.08THB 6.74+118.0%1.5B244
2018THB 11.47THB 16.09THB 2.86THB 3.09-73.1%1.7B245
2017THB 7.81THB 13.06THB 7.18THB 11.47+46.8%1.3B242
2016THB 3.25THB 8.08THB 2.96THB 7.81+141.8%1.4B244
2015THB 4.20THB 6.16THB 3.15THB 3.23-21.6%1.6B244
2014THB 6.38THB 6.66THB 3.92THB 4.12-35.4%498M245
2013THB 4.35THB 9.38THB 4.28THB 6.39+49.0%686.8M245
2012THB 1.47THB 4.90THB 1.45THB 4.28+193.5%1B245
2011THB 0.7122THB 1.58THB 0.6187THB 1.46+107.5%702M244
2010THB 0.3357THB 0.7934THB 0.3237THB 0.7033+110.8%1B244
2009THB 0.3719THB 0.3853THB 0.3071THB 0.3337n/a2B129

JMART monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 10.00-8.3%
August 2026THB 10.90-1.8%
July 2026THB 11.10+18.1%
June 2026THB 9.40+3.9%
May 2026THB 9.05+30.3%
April 2026THB 6.95+5.2%
March 2026THB 6.60-14.6%
February 2026THB 7.74+8.3%
January 2026THB 7.14+5.1%
December 2025THB 6.80-3.5%
November 2025THB 7.05-6.7%
October 2025THB 7.55-16.1%

About the JMART data

Daily bars. 4,210 sessions from Jun 25, 2009 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JMART/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • JCT-R Jack Chia Industries (Thailand) Public Company Limited
  • JDF JD Food Public Company Limited
  • JDHEAL19 JD Health International Inc.
  • JLMAG80 JL Mag Rare-Earth Co., Ltd.
  • JMART-R Jaymart Group Holdings Public Company Limited
  • JMT JMT Network Services Public Company Limited
  • JMT-R JMT Network Services Public Company Limited
  • JPARK Jenkongklai Public Company Limited

Common questions

JMART share price history

Start with any symbol.

Start free